Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
JD Sports Fashion (JD.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2009 | 5.15p | 5.15p | 5.08p | 5.08p | 816900 |
| 14/12/2009 | 5.15p | 5.15p | 4.84p | 5.07p | 777700 |
| 11/12/2009 | 4.97p | 5.00p | 4.89p | 4.93p | 23098700 |
| 10/12/2009 | 4.85p | 5.07p | 4.83p | 4.96p | 174400 |
| 09/12/2009 | 4.90p | 5.10p | 4.81p | 4.83p | 2509900 |
| 08/12/2009 | 4.90p | 5.10p | 4.90p | 5.10p | 272300 |
| 07/12/2009 | 4.91p | 5.20p | 4.91p | 5.16p | 660800 |
| 04/12/2009 | 4.91p | 5.20p | 4.91p | 4.93p | 295500 |
| 03/12/2009 | 5.20p | 5.20p | 4.90p | 4.90p | 1573100 |
| 02/12/2009 | 5.05p | 5.20p | 5.05p | 5.20p | 1165300 |
| 01/12/2009 | 5.10p | 5.17p | 4.96p | 5.17p | 16794800 |
| 30/11/2009 | 5.10p | 5.10p | 4.91p | 4.98p | 837800 |
| 27/11/2009 | 5.05p | 5.08p | 4.94p | 4.94p | 227700 |
| 26/11/2009 | 4.95p | 5.09p | 4.92p | 4.95p | 122800 |
| 25/11/2009 | 5.11p | 5.11p | 4.99p | 5.10p | 294700 |
| 24/11/2009 | 5.19p | 5.19p | 4.90p | 5.08p | 7660400 |
| 23/11/2009 | 4.90p | 5.17p | 4.90p | 5.03p | 301600 |
| 20/11/2009 | 5.06p | 5.15p | 4.90p | 4.90p | 469500 |
| 19/11/2009 | 5.00p | 5.09p | 5.00p | 5.03p | 655700 |
| 18/11/2009 | 5.10p | 5.20p | 5.10p | 5.20p | 729300 |
| 17/11/2009 | 4.95p | 5.17p | 4.95p | 5.06p | 769400 |
| 16/11/2009 | 4.93p | 5.18p | 4.93p | 5.05p | 625300 |
| 13/11/2009 | 4.85p | 5.05p | 4.85p | 5.05p | 1788200 |
| 12/11/2009 | 4.75p | 5.06p | 4.74p | 4.90p | 1123100 |
| 11/11/2009 | 4.73p | 4.94p | 4.66p | 4.66p | 2176600 |
| 10/11/2009 | 4.78p | 4.85p | 4.78p | 4.80p | 666800 |
| 09/11/2009 | 4.90p | 4.90p | 4.90p | 4.90p | 88100 |
| 06/11/2009 | 4.79p | 4.79p | 4.70p | 4.70p | 89400 |
| 05/11/2009 | 4.72p | 4.83p | 4.70p | 4.80p | 618600 |
| 04/11/2009 | 4.85p | 4.86p | 4.83p | 4.83p | 1271700 |
| 03/11/2009 | 4.50p | 4.80p | 4.46p | 4.80p | 1740700 |
| 02/11/2009 | 4.75p | 4.75p | 4.45p | 4.47p | 5408900 |
| 30/10/2009 | 5.05p | 5.05p | 4.71p | 4.71p | 1195800 |
| 29/10/2009 | 5.19p | 5.19p | 5.02p | 5.02p | 988600 |
| 28/10/2009 | 5.07p | 5.33p | 5.05p | 5.09p | 1429100 |
| 27/10/2009 | 5.21p | 5.23p | 4.97p | 4.97p | 810200 |
| 26/10/2009 | 5.32p | 5.50p | 5.32p | 5.40p | 4572000 |
| 23/10/2009 | 5.33p | 5.33p | 5.27p | 5.30p | 1997000 |
| 22/10/2009 | 5.28p | 5.34p | 5.28p | 5.34p | 2384100 |
| 21/10/2009 | 5.30p | 5.40p | 5.28p | 5.40p | 5265700 |
| 20/10/2009 | 5.31p | 5.37p | 5.25p | 5.25p | 1278600 |
| 19/10/2009 | 5.49p | 5.49p | 5.16p | 5.16p | 6909300 |
| 16/10/2009 | 5.54p | 5.56p | 5.40p | 5.40p | 1681900 |
| 15/10/2009 | 5.50p | 5.69p | 5.50p | 5.52p | 1723900 |
| 14/10/2009 | 5.53p | 5.58p | 5.48p | 5.58p | 91700 |
| 13/10/2009 | 5.50p | 5.60p | 5.50p | 5.55p | 17294900 |
| 12/10/2009 | 5.48p | 5.67p | 5.48p | 5.67p | 604500 |
| 09/10/2009 | 5.55p | 5.55p | 5.53p | 5.55p | 1244000 |
| 08/10/2009 | 5.48p | 5.63p | 5.48p | 5.63p | 3758300 |
| 07/10/2009 | 5.62p | 5.62p | 5.50p | 5.50p | 263000 |
| 06/10/2009 | 5.63p | 5.63p | 5.50p | 5.50p | 683200 |
| 05/10/2009 | 5.50p | 5.56p | 5.20p | 5.43p | 2803900 |
| 02/10/2009 | 5.60p | 5.60p | 5.42p | 5.42p | 1376500 |
| 01/10/2009 | 5.70p | 5.76p | 5.65p | 5.76p | 12804400 |
| 30/09/2009 | 5.90p | 5.90p | 5.70p | 5.70p | 163500 |
| 29/09/2009 | 5.99p | 5.99p | 5.71p | 5.75p | 1070100 |
| 28/09/2009 | 5.90p | 6.00p | 5.65p | 5.86p | 1984800 |
| 25/09/2009 | 6.28p | 6.28p | 6.00p | 6.00p | 48691600 |
| 24/09/2009 | 6.05p | 6.29p | 6.00p | 6.29p | 2101600 |
| 23/09/2009 | 5.94p | 6.35p | 5.93p | 6.18p | 4888400 |
| 22/09/2009 | 6.07p | 6.19p | 5.70p | 5.94p | 2047600 |
| 21/09/2009 | 5.75p | 6.00p | 5.75p | 6.00p | 2080000 |
| 18/09/2009 | 5.52p | 5.79p | 5.52p | 5.79p | 2284000 |
| 17/09/2009 | 5.55p | 5.55p | 5.55p | 5.55p | 111400 |
| 16/09/2009 | 5.67p | 5.67p | 5.57p | 5.57p | 248900 |
| 15/09/2009 | 5.59p | 5.61p | 5.59p | 5.61p | 4505100 |
| 14/09/2009 | 5.58p | 5.67p | 5.58p | 5.59p | 511400 |
| 11/09/2009 | 5.67p | 5.67p | 5.63p | 5.63p | 364900 |
| 10/09/2009 | 5.48p | 5.71p | 5.45p | 5.45p | 2195000 |
| 09/09/2009 | 5.33p | 5.34p | 5.33p | 5.34p | 333900 |
| 08/09/2009 | 5.15p | 5.44p | 5.15p | 5.44p | 6251500 |
| 07/09/2009 | 5.20p | 5.27p | 5.20p | 5.24p | 461400 |
| 04/09/2009 | 5.17p | 5.18p | 5.13p | 5.13p | 291000 |
| 03/09/2009 | 5.19p | 5.19p | 5.19p | 5.19p | 145200 |
| 02/09/2009 | 5.00p | 5.15p | 5.00p | 5.15p | 51400 |
| 01/09/2009 | 5.06p | 5.10p | 5.06p | 5.09p | 4103600 |
| 28/08/2009 | 5.05p | 5.20p | 5.05p | 5.14p | 465700 |
| 27/08/2009 | 5.10p | 5.11p | 5.10p | 5.11p | 0 |
| 26/08/2009 | 5.12p | 5.14p | 5.10p | 5.10p | 10483200 |
| 25/08/2009 | 5.12p | 5.12p | 5.00p | 5.00p | 3800 |
| 24/08/2009 | 5.00p | 5.04p | 5.00p | 5.04p | 478200 |
| 21/08/2009 | 5.20p | 5.20p | 4.95p | 5.00p | 8512900 |
| 20/08/2009 | 5.00p | 5.10p | 5.00p | 5.10p | 1873700 |
| 19/08/2009 | 5.11p | 5.11p | 5.10p | 5.10p | 500000 |
| 18/08/2009 | 5.03p | 5.03p | 5.03p | 5.03p | 2400 |
| 17/08/2009 | 5.06p | 5.20p | 5.06p | 5.20p | 1028200 |
| 14/08/2009 | 5.05p | 5.08p | 5.05p | 5.08p | 258100 |
| 13/08/2009 | 5.04p | 5.20p | 5.04p | 5.15p | 2268600 |
| 12/08/2009 | 5.04p | 5.04p | 4.90p | 4.90p | 186600 |
| 11/08/2009 | 5.02p | 5.03p | 5.02p | 5.03p | 732300 |
| 10/08/2009 | 4.95p | 4.96p | 4.95p | 4.96p | 389200 |
| 07/08/2009 | 4.97p | 4.97p | 4.91p | 4.91p | 27932100 |
| 06/08/2009 | 4.85p | 4.97p | 4.85p | 4.97p | 375000 |
| 05/08/2009 | 4.95p | 4.97p | 4.85p | 4.85p | 47000 |
| 04/08/2009 | 4.78p | 4.95p | 4.77p | 4.95p | 2259700 |
| 03/08/2009 | 4.86p | 4.86p | 4.77p | 4.77p | 203800 |
| 31/07/2009 | 4.77p | 4.86p | 4.77p | 4.86p | 55400 |
| 30/07/2009 | 4.77p | 4.80p | 4.77p | 4.77p | 1356600 |
| 29/07/2009 | 4.85p | 4.85p | 4.77p | 4.77p | 7226800 |
| 28/07/2009 | 5.00p | 5.10p | 4.76p | 4.76p | 10237600 |
| 27/07/2009 | 4.89p | 4.90p | 4.85p | 4.85p | 138800 |
| 24/07/2009 | 4.89p | 4.89p | 4.74p | 4.85p | 3797500 |
| 23/07/2009 | 4.84p | 4.92p | 4.82p | 4.82p | 109000 |
| 22/07/2009 | 4.84p | 4.92p | 4.82p | 4.82p | 1617000 |
| 21/07/2009 | 4.85p | 4.91p | 4.85p | 4.85p | 976700 |
| 20/07/2009 | 4.85p | 4.90p | 4.85p | 4.85p | 271100 |
| 17/07/2009 | 4.90p | 4.95p | 4.84p | 4.95p | 591100 |
| 16/07/2009 | 4.90p | 4.95p | 4.90p | 4.95p | 125200 |
| 15/07/2009 | 4.91p | 4.96p | 4.91p | 4.96p | 2125600 |
| 14/07/2009 | 4.91p | 4.92p | 4.90p | 4.90p | 307600 |
| 13/07/2009 | 5.03p | 5.03p | 4.91p | 4.91p | 711300 |
| 10/07/2009 | 4.94p | 4.99p | 4.93p | 4.93p | 19233400 |
| 09/07/2009 | 4.91p | 5.05p | 4.91p | 5.04p | 29630400 |
| 08/07/2009 | 5.00p | 5.07p | 5.00p | 5.00p | 429200 |
| 07/07/2009 | 4.88p | 4.90p | 4.88p | 4.88p | 140700 |
| 06/07/2009 | 5.00p | 5.02p | 4.93p | 5.02p | 3699800 |
| 03/07/2009 | 4.93p | 4.97p | 4.93p | 4.97p | 1300000 |
| 02/07/2009 | 4.93p | 4.93p | 4.93p | 4.93p | 5800 |
| 01/07/2009 | 4.78p | 4.87p | 4.78p | 4.87p | 0 |
| 30/06/2009 | 4.90p | 4.95p | 4.76p | 4.78p | 2095600 |
| 29/06/2009 | 4.90p | 4.90p | 4.77p | 4.90p | 109100 |
| 26/06/2009 | 4.80p | 4.90p | 4.78p | 4.88p | 1574200 |
| 25/06/2009 | 4.93p | 4.95p | 4.80p | 4.83p | 199000 |
| 24/06/2009 | 4.92p | 4.92p | 4.89p | 4.89p | 0 |
| 23/06/2009 | 4.92p | 4.92p | 4.92p | 4.92p | 10100 |
| 22/06/2009 | 4.90p | 4.98p | 4.90p | 4.93p | 25217000 |
| 19/06/2009 | 4.65p | 5.05p | 4.65p | 5.05p | 2991000 |
| 18/06/2009 | 4.73p | 4.73p | 4.65p | 4.65p | 1755900 |
| 17/06/2009 | 4.73p | 4.80p | 4.65p | 4.65p | 735300 |
| 16/06/2009 | 4.75p | 4.80p | 4.62p | 4.71p | 526200 |
| 15/06/2009 | 4.90p | 4.90p | 4.75p | 4.75p | 3300 |
| 12/06/2009 | 4.78p | 4.85p | 4.76p | 4.80p | 1558700 |
| 11/06/2009 | 4.84p | 4.85p | 4.84p | 4.85p | 1254600 |
| 10/06/2009 | 4.84p | 4.85p | 4.80p | 4.80p | 4783900 |
| 09/06/2009 | 4.70p | 4.84p | 4.67p | 4.72p | 1851000 |
| 08/06/2009 | 4.70p | 4.70p | 4.64p | 4.70p | 1069200 |
| 05/06/2009 | 4.66p | 4.73p | 4.66p | 4.71p | 1250500 |
| 04/06/2009 | 4.80p | 4.80p | 4.70p | 4.77p | 3439000 |
| 03/06/2009 | 4.60p | 4.60p | 4.60p | 4.60p | 34900 |
| 02/06/2009 | 4.72p | 4.72p | 4.60p | 4.63p | 664700 |
| 01/06/2009 | 4.64p | 4.79p | 4.63p | 4.63p | 474100 |
| 29/05/2009 | 4.81p | 4.81p | 4.60p | 4.60p | 1240800 |
| 28/05/2009 | 4.90p | 4.90p | 4.85p | 4.85p | 50600 |
| 27/05/2009 | 4.88p | 4.88p | 4.75p | 4.75p | 69900 |
| 26/05/2009 | 4.79p | 4.79p | 4.79p | 4.79p | 0 |
| 22/05/2009 | 4.83p | 4.83p | 4.72p | 4.79p | 5053300 |
| 21/05/2009 | 4.68p | 4.71p | 4.68p | 4.71p | 663200 |
| 20/05/2009 | 4.63p | 4.98p | 4.60p | 4.92p | 1071100 |
| 19/05/2009 | 4.63p | 4.63p | 4.58p | 4.58p | 1916900 |
| 18/05/2009 | 4.63p | 4.63p | 4.59p | 4.59p | 16900 |
| 15/05/2009 | 4.60p | 4.63p | 4.50p | 4.63p | 1035900 |
| 14/05/2009 | 4.52p | 4.55p | 4.40p | 4.50p | 5021900 |
| 13/05/2009 | 4.30p | 4.49p | 4.30p | 4.49p | 3330400 |
| 12/05/2009 | 4.25p | 4.29p | 4.20p | 4.20p | 433700 |
| 11/05/2009 | 4.10p | 4.24p | 4.05p | 4.24p | 1410700 |
| 08/05/2009 | 4.08p | 4.08p | 4.03p | 4.04p | 39886300 |
| 07/05/2009 | 4.08p | 4.08p | 3.95p | 4.03p | 1134400 |
| 06/05/2009 | 3.98p | 4.05p | 3.98p | 4.00p | 7883700 |
| 05/05/2009 | 3.90p | 4.05p | 3.90p | 4.05p | 15821800 |
| 01/05/2009 | 3.80p | 3.93p | 3.80p | 3.85p | 68643296 |
| 30/04/2009 | 3.80p | 3.80p | 3.77p | 3.77p | 300300 |
| 29/04/2009 | 3.85p | 3.94p | 3.75p | 3.75p | 726000 |
| 28/04/2009 | 3.85p | 3.86p | 3.80p | 3.80p | 466700 |
| 27/04/2009 | 3.80p | 4.00p | 3.79p | 3.80p | 1318400 |
| 24/04/2009 | 3.82p | 3.94p | 3.81p | 3.81p | 953200 |
| 23/04/2009 | 3.85p | 3.92p | 3.80p | 3.81p | 702400 |
| 22/04/2009 | 3.85p | 3.89p | 3.81p | 3.81p | 11662300 |
| 21/04/2009 | 3.94p | 3.94p | 3.85p | 3.85p | 1220400 |
| 20/04/2009 | 4.05p | 4.05p | 3.98p | 3.98p | 35909900 |
| 17/04/2009 | 4.02p | 4.14p | 4.02p | 4.05p | 415400 |
| 16/04/2009 | 3.95p | 4.00p | 3.94p | 3.95p | 1600400 |
| 15/04/2009 | 4.00p | 4.20p | 4.00p | 4.00p | 46729800 |
| 14/04/2009 | 4.08p | 4.20p | 4.00p | 4.08p | 1449400 |
| 09/04/2009 | 3.72p | 4.08p | 3.72p | 4.04p | 2171400 |
| 08/04/2009 | 3.80p | 4.00p | 3.59p | 3.70p | 4953300 |
| 07/04/2009 | 3.70p | 3.70p | 3.55p | 3.60p | 959300 |
| 06/04/2009 | 3.25p | 3.75p | 3.25p | 3.59p | 5462300 |
| 03/04/2009 | 3.13p | 3.19p | 3.11p | 3.19p | 427300 |
| 02/04/2009 | 3.10p | 3.19p | 3.10p | 3.11p | 3523800 |
| 01/04/2009 | 3.09p | 3.11p | 3.09p | 3.11p | 26200 |
| 31/03/2009 | 2.95p | 3.09p | 2.95p | 3.09p | 680200 |
| 30/03/2009 | 2.92p | 2.93p | 2.85p | 2.93p | 33900 |
| 27/03/2009 | 2.89p | 2.89p | 2.89p | 2.89p | 2000000 |
| 26/03/2009 | 2.90p | 2.90p | 2.89p | 2.89p | 2960600 |
| 25/03/2009 | 2.95p | 2.95p | 2.89p | 2.89p | 46600 |
| 24/03/2009 | 2.90p | 2.90p | 2.88p | 2.88p | 1244200 |
| 23/03/2009 | 2.85p | 2.87p | 2.85p | 2.87p | 0 |
| 20/03/2009 | 2.88p | 2.88p | 2.85p | 2.85p | 0 |
| 19/03/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/03/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 30762800 |
| 17/03/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/03/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 13178400 |
| 13/03/2009 | 2.85p | 2.88p | 2.85p | 2.88p | 0 |
| 12/03/2009 | 2.90p | 2.90p | 2.85p | 2.85p | 187600 |
| 11/03/2009 | 2.78p | 2.85p | 2.78p | 2.85p | 353100 |
| 10/03/2009 | 2.85p | 2.85p | 2.82p | 2.82p | 17000 |
| 09/03/2009 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 06/03/2009 | 2.90p | 2.90p | 2.80p | 2.85p | 250200 |
| 05/03/2009 | 2.80p | 2.90p | 2.80p | 2.84p | 200 |
| 04/03/2009 | 2.81p | 2.85p | 2.80p | 2.82p | 2484200 |
*Close Price adjusted for both dividends and splits